Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 53.74 55.84 53.52 55.82 4,268,739 +3.39(+6.47%)
Oct 03, 2024 52.25 53.08 51.56 52.43 2,692,868 -0.62(-1.17%)
Oct 02, 2024 53.36 53.73 52.33 53.05 4,015,715 -0.19(-0.36%)
Oct 01, 2024 55.99 56.07 52.56 53.24 5,366,165 -2.94(-5.23%)
Sep 30, 2024 55.69 57.03 55.36 56.18 4,060,824 -0.58(-1.02%)
Sep 27, 2024 55.53 57.75 54.87 56.76 4,609,168 +2.60(+4.80%)
Sep 26, 2024 52.81 54.27 52.26 54.16 5,149,126 +2.49(+4.82%)
Sep 25, 2024 53.80 53.80 51.17 51.67 4,304,386 -2.36(-4.37%)
Sep 24, 2024 54.42 54.60 53.30 54.03 3,795,766 +0.99(+1.87%)
Sep 23, 2024 52.99 53.60 51.63 53.04 2,709,454 +0.19(+0.36%)
Sep 20, 2024 54.07 54.07 51.95 52.85 4,758,836 -1.48(-2.72%)
Sep 19, 2024 53.37 55.58 53.26 54.33 7,268,479 +3.58(+7.05%)
Sep 18, 2024 50.90 54.03 49.82 50.75 5,848,235 +0.30(+0.59%)
Sep 17, 2024 49.32 51.15 48.66 50.45 4,163,121 +2.42(+5.04%)
Sep 16, 2024 47.16 49.46 47.15 48.03 3,696,614 +0.68(+1.44%)
Sep 13, 2024 47.32 49.65 46.76 47.35 7,255,979 +2.57(+5.74%)
Sep 12, 2024 44.60 45.08 42.59 44.78 3,874,670 +0.08(+0.18%)
Sep 11, 2024 43.32 45.28 41.93 44.70 4,295,351 +1.33(+3.07%)
Sep 10, 2024 43.15 43.57 40.97 43.37 5,213,151 +0.19(+0.44%)
Sep 09, 2024 42.99 44.35 42.42 43.18 4,063,312 +0.57(+1.34%)
Sep 06, 2024 42.69 44.41 42.13 42.61 3,199,371 -0.11(-0.26%)
Sep 05, 2024 41.89 43.65 41.81 42.72 3,675,644 +0.82(+1.96%)
Sep 04, 2024 40.70 43.27 40.12 41.90 4,229,069 +1.00(+2.44%)
Sep 03, 2024 41.81 43.18 40.53 40.90 3,984,527 -1.65(-3.88%)
Aug 30, 2024 42.52 42.94 41.42 42.55 3,077,027 +0.43(+1.02%)
Aug 29, 2024 43.03 43.43 42.00 42.12 2,649,400 -0.29(-0.68%)
Aug 28, 2024 43.35 43.45 41.66 42.41 2,654,925 -1.13(-2.60%)
Aug 27, 2024 44.06 44.06 42.39 43.54 2,929,220 -0.94(-2.11%)
Aug 26, 2024 44.89 46.09 44.23 44.48 2,507,768 -1.08(-2.37%)
Aug 23, 2024 42.34 45.85 42.04 45.56 6,257,270 +3.78(+9.05%)
Aug 22, 2024 43.22 43.32 41.41 41.78 3,432,894 -2.01(-4.59%)
Aug 21, 2024 43.06 43.82 42.41 43.79 3,202,010 +1.53(+3.62%)
Aug 20, 2024 43.91 44.05 41.80 42.26 3,743,745 -1.82(-4.13%)
Aug 19, 2024 44.52 44.65 43.55 44.08 2,775,415 -0.21(-0.47%)
Aug 16, 2024 43.87 44.65 43.41 44.29 3,073,662 +0.14(+0.32%)
Aug 15, 2024 42.26 44.65 42.24 44.15 5,696,774 +3.96(+9.85%)
Aug 14, 2024 42.60 42.60 40.17 40.19 4,148,848 -1.92(-4.56%)
Aug 13, 2024 38.58 42.68 38.40 42.11 5,746,166 +3.90(+10.21%)
Aug 12, 2024 39.33 39.89 38.02 38.21 4,795,131 -1.28(-3.24%)
Aug 09, 2024 40.87 41.25 39.47 39.49 4,139,245 -1.62(-3.94%)
Aug 08, 2024 40.09 41.81 40.00 41.11 3,891,270 +0.68(+1.68%)
Aug 07, 2024 44.90 44.90 40.39 40.43 5,339,487 -3.12(-7.16%)
Aug 06, 2024 44.19 44.69 43.24 43.55 4,546,251 -0.83(-1.87%)
Aug 05, 2024 45.44 47.62 44.05 44.38 6,187,558 -3.39(-7.10%)
Aug 02, 2024 48.29 49.22 46.79 47.77 5,973,356 -2.24(-4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.